Zvi Sarfati & Sons Investments & Constructions Ltd. (TLV:SRFT)
4,801.00
-1.00 (-0.02%)
Oct 5, 2025, 3:49 PM IDT
TLV:SRFT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 4,747.00 | 5,000.00 | 4,747.00 | 4,802.00 | 4,802.00 | 1.16% | 5,020 |
Sep 30, 2025 | 4,609.00 | 4,798.00 | 4,609.00 | 4,747.00 | 4,747.00 | 2.99% | 62,721 |
Sep 29, 2025 | 4,588.00 | 4,726.00 | 4,547.00 | 4,609.00 | 4,609.00 | 0.96% | 51,496 |
Sep 28, 2025 | 4,450.00 | 4,585.00 | 4,450.00 | 4,565.00 | 4,565.00 | 2.58% | 18,854 |
Sep 25, 2025 | 4,419.00 | 4,472.00 | 4,335.00 | 4,450.00 | 4,450.00 | 0.70% | 64,471 |
Sep 21, 2025 | 4,425.00 | 4,437.00 | 4,412.00 | 4,419.00 | 4,419.00 | -0.27% | 3,366 |
Sep 18, 2025 | 4,408.00 | 4,451.00 | 4,210.00 | 4,431.00 | 4,431.00 | 0.52% | 6,787 |
Sep 17, 2025 | 4,517.00 | 4,518.00 | 4,399.00 | 4,408.00 | 4,408.00 | -2.41% | 7,948 |
Sep 16, 2025 | 4,542.00 | 4,542.00 | 4,350.00 | 4,517.00 | 4,517.00 | -0.51% | 8,243 |
Sep 15, 2025 | 4,512.00 | 4,544.00 | 4,440.00 | 4,540.00 | 4,540.00 | 0.62% | 17,988 |
Sep 14, 2025 | 4,516.00 | 4,528.00 | 4,440.00 | 4,512.00 | 4,512.00 | -0.09% | 6,315 |
Sep 11, 2025 | 4,363.00 | 4,550.00 | 4,363.00 | 4,516.00 | 4,516.00 | 3.51% | 87,990 |
Sep 10, 2025 | 4,357.00 | 4,409.00 | 4,289.00 | 4,363.00 | 4,363.00 | 0.14% | 13,578 |
Sep 9, 2025 | 4,354.00 | 4,401.00 | 4,300.00 | 4,357.00 | 4,357.00 | 0.07% | 1,943 |
Sep 8, 2025 | 4,440.00 | 4,440.00 | 4,333.00 | 4,354.00 | 4,354.00 | -2.92% | 17,884 |
Sep 7, 2025 | 4,514.00 | 4,514.00 | 4,402.00 | 4,485.00 | 4,440.45 | -0.64% | 6,038 |
Sep 4, 2025 | 4,449.00 | 4,534.00 | 4,376.00 | 4,514.00 | 4,469.18 | 1.46% | 1,156 |
Sep 3, 2025 | 4,478.00 | 4,499.00 | 4,414.00 | 4,449.00 | 4,404.82 | -0.65% | 8,367 |
Sep 2, 2025 | 4,561.00 | 4,561.00 | 4,429.00 | 4,478.00 | 4,433.53 | -1.82% | 5,383 |
Sep 1, 2025 | 4,570.00 | 4,570.00 | 4,502.00 | 4,561.00 | 4,515.71 | -0.20% | 8,096 |
Aug 31, 2025 | 4,518.00 | 4,570.00 | 4,509.00 | 4,570.00 | 4,524.62 | 1.15% | 3,576 |
Aug 28, 2025 | 4,471.00 | 4,538.00 | 4,471.00 | 4,518.00 | 4,473.14 | 1.05% | 1,537 |
Aug 27, 2025 | 4,496.00 | 4,564.00 | 4,430.00 | 4,471.00 | 4,426.60 | -0.56% | 7,208 |
Aug 26, 2025 | 4,536.00 | 4,536.00 | 4,454.00 | 4,496.00 | 4,451.35 | -0.88% | 11,698 |
Aug 25, 2025 | 4,532.00 | 4,536.00 | 4,500.00 | 4,536.00 | 4,490.96 | 0.09% | 4,253 |
Aug 24, 2025 | 4,531.00 | 4,535.00 | 4,512.00 | 4,532.00 | 4,487.00 | 0.53% | 11,094 |
Aug 21, 2025 | 4,512.00 | 4,537.00 | 4,468.00 | 4,508.00 | 4,463.24 | -0.09% | 5,163 |
Aug 20, 2025 | 4,562.00 | 4,563.00 | 4,486.00 | 4,512.00 | 4,467.20 | -1.10% | 3,773 |
Aug 19, 2025 | 4,554.00 | 4,588.00 | 4,554.00 | 4,562.00 | 4,516.70 | 0.18% | 10,954 |
Aug 18, 2025 | 4,550.00 | 4,573.00 | 4,539.00 | 4,554.00 | 4,508.78 | 0.09% | 6,005 |
Aug 17, 2025 | 4,541.00 | 4,556.00 | 4,541.00 | 4,550.00 | 4,504.82 | 0.20% | 6,467 |
Aug 14, 2025 | 4,484.00 | 4,571.00 | 4,484.00 | 4,541.00 | 4,495.91 | 1.27% | 6,875 |
Aug 13, 2025 | 4,457.00 | 4,598.00 | 4,439.00 | 4,484.00 | 4,439.47 | 0.61% | 14,159 |
Aug 12, 2025 | 4,501.00 | 4,505.00 | 4,428.00 | 4,457.00 | 4,412.74 | -0.98% | 9,912 |
Aug 11, 2025 | 4,522.00 | 4,546.00 | 4,472.00 | 4,501.00 | 4,456.31 | -0.46% | 2,850 |
Aug 10, 2025 | 4,509.00 | 4,543.00 | 4,507.00 | 4,522.00 | 4,477.10 | 0.29% | 6,178 |
Aug 7, 2025 | 4,420.00 | 4,509.00 | 4,366.00 | 4,509.00 | 4,464.23 | 2.01% | 42,762 |
Aug 6, 2025 | 4,410.00 | 4,440.00 | 4,410.00 | 4,420.00 | 4,376.11 | 0.23% | 9,879 |
Aug 5, 2025 | 4,479.00 | 4,497.00 | 4,401.00 | 4,410.00 | 4,366.21 | -1.54% | 18,297 |
Aug 4, 2025 | 4,557.00 | 4,557.00 | 4,450.00 | 4,479.00 | 4,434.52 | -1.71% | 15,609 |
Jul 31, 2025 | 4,451.00 | 4,600.00 | 4,433.00 | 4,557.00 | 4,511.75 | 2.38% | 25,509 |
Jul 30, 2025 | 4,496.00 | 4,497.00 | 4,420.00 | 4,451.00 | 4,406.80 | -1.00% | 15,670 |
Jul 29, 2025 | 4,556.00 | 4,578.00 | 4,473.00 | 4,496.00 | 4,451.35 | -1.32% | 14,434 |
Jul 28, 2025 | 4,610.00 | 4,719.00 | 4,550.00 | 4,556.00 | 4,510.76 | -1.17% | 9,711 |
Jul 27, 2025 | 4,642.00 | 4,798.00 | 4,566.00 | 4,610.00 | 4,564.22 | -0.69% | 9,409 |
Jul 24, 2025 | 4,534.00 | 4,682.00 | 4,534.00 | 4,642.00 | 4,595.90 | -0.68% | 13,008 |
Jul 23, 2025 | 4,725.00 | 4,725.00 | 4,555.00 | 4,674.00 | 4,627.59 | - | 32,052 |
Jul 22, 2025 | 4,979.00 | 4,979.00 | 4,652.00 | 4,674.00 | 4,627.59 | -0.64% | 20,905 |
Jul 21, 2025 | 4,641.00 | 4,756.00 | 4,641.00 | 4,704.00 | 4,657.29 | 1.36% | 6,047 |
Jul 20, 2025 | 4,600.00 | 4,700.00 | 4,590.00 | 4,641.00 | 4,594.91 | 0.89% | 16,997 |